Origin Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	11.70	11.74	11.67	11.72	-	0.09%	190,527
Aug 28, 2026	11.72	11.81	11.65	11.71	11.71	-	2,578,077
Aug 27, 2026	11.88	11.98	11.68	11.71	11.71	-1.60%	3,343,705
Aug 26, 2026	11.85	11.96	11.81	11.90	11.90	0.34%	4,275,196
Aug 25, 2026	11.71	11.94	11.68	11.86	11.86	0.59%	5,382,393
Aug 24, 2026	11.80	11.84	11.69	11.79	11.79	-0.84%	3,341,047
Aug 21, 2026	12.05	12.15	11.88	11.89	11.89	-1.25%	3,470,005
Aug 20, 2026	12.11	12.11	11.92	12.04	12.04	-0.58%	3,470,517
Aug 19, 2026	12.11	12.24	12.05	12.11	12.11	-	5,183,873
Aug 18, 2026	11.90	12.14	11.90	12.11	12.11	1.00%	5,234,339
Aug 17, 2026	12.06	12.13	11.88	11.99	11.99	-0.66%	3,653,404
Aug 14, 2026	11.79	12.10	11.71	12.07	12.07	1.77%	5,612,888
Aug 13, 2026	11.50	11.99	11.50	11.86	11.86	5.33%	7,081,773
Aug 12, 2026	11.00	11.43	11.00	11.26	11.26	2.93%	6,073,726
Aug 11, 2026	10.75	10.94	10.72	10.94	10.94	1.30%	2,767,013
Aug 10, 2026	10.81	10.84	10.67	10.80	10.80	-0.18%	2,377,753
Aug 7, 2026	10.88	10.92	10.76	10.82	10.82	-0.09%	2,088,526
Aug 6, 2026	10.72	10.90	10.68	10.83	10.83	0.37%	4,546,683
Aug 5, 2026	11.01	11.01	10.78	10.79	10.79	-2.00%	3,009,409
Aug 4, 2026	10.92	11.11	10.90	11.01	11.01	-0.54%	3,377,877
Aug 3, 2026	10.96	11.13	10.79	11.07	11.07	2.88%	3,247,449
Jul 31, 2026	10.65	10.86	10.62	10.76	10.76	0.94%	4,598,997
Jul 30, 2026	10.56	10.72	10.54	10.66	10.66	0.09%	6,626,788
Jul 29, 2026	10.60	10.79	10.56	10.65	10.65	0.09%	5,944,781
Jul 28, 2026	10.47	10.64	10.35	10.64	10.64	-0.09%	3,889,272
Jul 27, 2026	10.60	10.65	10.46	10.65	10.65	0.28%	3,983,528
Jul 24, 2026	10.53	10.71	10.53	10.62	10.62	1.14%	2,773,915
Jul 23, 2026	10.49	10.78	10.37	10.50	10.50	0.77%	5,016,356
Jul 22, 2026	10.60	10.67	10.27	10.42	10.42	-1.88%	5,706,358
Jul 21, 2026	10.42	10.66	10.39	10.62	10.62	1.14%	5,613,438
Jul 20, 2026	10.60	10.79	10.48	10.50	10.50	-0.28%	4,020,973
Jul 17, 2026	10.42	10.53	10.39	10.53	10.53	1.45%	4,306,613
Jul 16, 2026	10.42	10.56	10.33	10.38	10.38	-1.14%	2,919,235
Jul 15, 2026	10.44	10.56	10.34	10.50	10.50	0.29%	4,529,159
Jul 14, 2026	10.29	10.47	10.24	10.47	10.47	2.15%	3,535,967
Jul 13, 2026	10.45	10.47	10.14	10.25	10.25	-2.10%	6,240,580
Jul 10, 2026	10.52	10.53	10.35	10.47	10.47	-0.48%	2,206,134
Jul 9, 2026	10.43	10.57	10.39	10.52	10.52	1.84%	4,234,854
Jul 8, 2026	10.20	10.40	10.18	10.33	10.33	1.77%	5,054,193
Jul 7, 2026	10.20	10.22	10.02	10.15	10.15	-0.68%	5,680,716
Jul 6, 2026	10.40	10.40	10.22	10.22	10.22	-1.35%	2,564,123
Jul 3, 2026	10.52	10.52	10.30	10.36	10.36	-1.15%	3,901,482
Jul 2, 2026	10.82	10.88	10.48	10.48	10.48	-5.42%	7,654,047
Jul 1, 2026	10.93	11.08	10.77	11.08	11.08	0.91%	3,341,347
Jun 30, 2026	10.90	11.04	10.83	10.98	10.98	1.20%	4,405,156
Jun 29, 2026	11.00	11.03	10.74	10.85	10.85	-1.00%	2,703,865
Jun 26, 2026	10.95	10.97	10.80	10.96	10.96	0.92%	3,928,994
Jun 25, 2026	10.90	10.93	10.68	10.86	10.86	0.56%	3,324,265
Jun 24, 2026	10.87	10.89	10.77	10.80	10.80	-	5,406,986
Jun 23, 2026	10.84	10.91	10.73	10.80	10.80	0.09%	3,829,185